Hufvudstaden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 119.70 | 120.40 | 119.00 | 119.00 | 116.20 | 71,693 |
| 2025-08-08 | 120.00 | 120.80 | 119.50 | 119.50 | 116.69 | 56,810 |
| 2025-08-07 | 119.60 | 120.80 | 119.60 | 120.40 | 117.57 | 105,318 |
| 2025-08-06 | 119.30 | 120.80 | 119.20 | 119.60 | 116.79 | 110,141 |
| 2025-08-05 | 119.40 | 119.60 | 118.80 | 119.40 | 116.59 | 60,281 |
| 2025-08-04 | 118.00 | 119.70 | 118.00 | 119.50 | 116.69 | 81,600 |
| 2025-08-01 | 118.20 | 118.40 | 117.00 | 118.10 | 115.32 | 185,730 |
| 2025-07-31 | 119.50 | 120.30 | 118.50 | 118.60 | 115.81 | 135,923 |
| 2025-07-30 | 119.10 | 120.50 | 119.10 | 119.70 | 116.89 | 139,285 |
| 2025-07-29 | 120.60 | 120.80 | 115.00 | 115.00 | 112.30 | 69,852 |
| 2025-07-28 | 122.30 | 122.90 | 120.40 | 120.80 | 117.96 | 81,531 |
| 2025-07-25 | 122.10 | 122.10 | 120.40 | 121.70 | 118.84 | 55,472 |
| 2025-07-24 | 121.50 | 122.00 | 120.80 | 121.60 | 118.74 | 68,990 |
| 2025-07-23 | 122.60 | 122.70 | 121.10 | 121.30 | 118.45 | 76,941 |
| 2025-07-22 | 121.50 | 122.30 | 121.50 | 121.80 | 118.94 | 60,936 |
| 2025-07-21 | 120.30 | 122.50 | 119.00 | 121.90 | 119.04 | 125,600 |
| 2025-07-18 | 120.30 | 120.70 | 119.50 | 120.50 | 117.67 | 121,701 |
| 2025-07-17 | 119.50 | 120.40 | 119.50 | 120.20 | 117.38 | 213,810 |
| 2025-07-16 | 120.00 | 120.60 | 119.50 | 119.50 | 116.69 | 144,938 |
| 2025-07-15 | 120.00 | 121.60 | 119.90 | 120.40 | 117.57 | 103,032 |
| 2025-07-14 | 119.60 | 120.80 | 119.40 | 120.10 | 117.28 | 101,944 |
| 2025-07-11 | 120.90 | 120.90 | 119.60 | 119.70 | 116.89 | 44,849 |
| 2025-07-10 | 120.50 | 121.10 | 119.80 | 120.90 | 118.06 | 129,770 |
| 2025-07-09 | 120.30 | 120.90 | 118.70 | 120.00 | 117.18 | 142,374 |
| 2025-07-08 | 121.00 | 121.00 | 118.80 | 119.60 | 116.79 | 293,081 |
| 2025-07-07 | 123.90 | 123.90 | 120.00 | 120.80 | 117.96 | 131,090 |
| 2025-07-04 | 125.20 | 125.20 | 123.60 | 124.00 | 121.09 | 98,241 |
| 2025-07-03 | 123.80 | 125.50 | 123.80 | 124.90 | 121.96 | 117,282 |
| 2025-07-02 | 125.40 | 126.00 | 123.30 | 123.80 | 120.89 | 148,040 |
| 2025-07-01 | 123.70 | 125.30 | 123.30 | 125.20 | 122.26 | 176,926 |
| 2025-06-30 | 124.70 | 126.60 | 123.10 | 123.50 | 120.60 | 213,988 |
| 2025-06-27 | 124.40 | 125.00 | 123.90 | 124.60 | 121.67 | 154,715 |
| 2025-06-26 | 123.90 | 125.00 | 123.40 | 124.40 | 121.48 | 103,049 |
| 2025-06-25 | 123.70 | 124.80 | 123.30 | 123.60 | 120.70 | 138,055 |
| 2025-06-24 | 125.50 | 126.80 | 123.40 | 123.80 | 120.89 | 243,975 |
| 2025-06-23 | 123.40 | 125.20 | 122.80 | 124.70 | 121.77 | 156,229 |
| 2025-06-19 | 124.50 | 124.50 | 122.90 | 123.70 | 120.79 | 502,670 |
| 2025-06-18 | 122.70 | 124.90 | 122.20 | 124.90 | 121.96 | 218,047 |
| 2025-06-17 | 121.80 | 123.10 | 121.00 | 123.10 | 120.21 | 240,394 |
| 2025-06-16 | 119.90 | 122.30 | 118.60 | 121.90 | 119.04 | 184,577 |
| 2025-06-13 | 119.10 | 119.80 | 118.30 | 119.30 | 116.50 | 439,033 |
| 2025-06-12 | 121.50 | 121.50 | 119.80 | 120.00 | 117.18 | 230,523 |
| 2025-06-11 | 123.90 | 124.00 | 121.20 | 121.40 | 118.55 | 154,905 |
| 2025-06-10 | 123.80 | 124.40 | 123.00 | 123.80 | 120.89 | 133,421 |
| 2025-06-09 | 121.70 | 124.40 | 121.70 | 123.60 | 120.70 | 160,455 |
| 2025-06-05 | 121.50 | 122.60 | 120.30 | 121.50 | 118.64 | 134,499 |
| 2025-06-04 | 120.00 | 121.40 | 119.90 | 121.00 | 118.16 | 382,662 |
| 2025-06-03 | 120.40 | 120.70 | 118.80 | 120.30 | 117.47 | 270,727 |
| 2025-06-02 | 121.80 | 121.80 | 118.70 | 120.50 | 117.67 | 284,970 |
| 2025-05-30 | 120.00 | 124.00 | 119.70 | 122.10 | 119.23 | 532,373 |
| 2025-05-28 | 117.10 | 120.20 | 117.00 | 119.20 | 116.40 | 471,250 |
| 2025-05-27 | 116.30 | 117.10 | 115.70 | 116.20 | 113.47 | 682,299 |
| 2025-05-26 | 115.00 | 116.30 | 114.80 | 116.30 | 113.57 | 63,688 |
| 2025-05-23 | 115.10 | 116.10 | 114.20 | 115.00 | 112.30 | 136,093 |
| 2025-05-22 | 117.00 | 117.40 | 114.60 | 114.90 | 112.20 | 244,906 |
| 2025-05-21 | 118.10 | 118.40 | 116.30 | 117.50 | 114.74 | 115,114 |
| 2025-05-20 | 117.20 | 118.40 | 116.90 | 118.30 | 115.52 | 149,609 |
| 2025-05-19 | 117.20 | 118.00 | 115.10 | 116.70 | 113.96 | 186,300 |
| 2025-05-16 | 117.00 | 117.90 | 116.30 | 117.20 | 114.45 | 178,746 |
| 2025-05-15 | 116.50 | 117.60 | 116.00 | 116.70 | 113.96 | 210,378 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 2.9000 SEK |
| 2025-03-21 | 2.8000 SEK |
| 2024-03-22 | 2.7000 SEK |
| 2023-03-24 | 2.7000 SEK |
| 2022-03-25 | 2.6000 SEK |
| 2021-03-26 | 2.5000 SEK |
| 2020-03-20 | 3.9000 SEK |
| 2019-03-22 | 3.7000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.